嘉实中证新能源ETF sz.159875
0.75
+1.48%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.76 | 0.77 | 0.75 | 0.76 | +1.19% | 1.37 | 7.66% |
| 2026-04-20 | 0.75 | 0.76 | 0.74 | 0.76 | +0.27% | 1.22 | 6.62% |
| 2026-04-17 | 0.75 | 0.76 | 0.75 | 0.75 | +0.27% | 1.46 | 7.57% |
| 2026-04-16 | 0.74 | 0.76 | 0.74 | 0.75 | +2.32% | 3.44 | 17.20% |
| 2026-04-15 | 0.75 | 0.75 | 0.73 | 0.73 | -1.74% | 0.98 | 5.01% |
| 2026-04-14 | 0.74 | 0.75 | 0.73 | 0.75 | +1.63% | 0.83 | 4.19% |
| 2026-04-13 | 0.72 | 0.74 | 0.72 | 0.73 | +2.08% | 2.16 | 10.80% |
| 2026-04-10 | 0.70 | 0.73 | 0.70 | 0.72 | +3.60% | 1.42 | 7.30% |
| 2026-04-09 | 0.70 | 0.70 | 0.69 | 0.69 | -0.86% | 1.17 | 6.27% |
| 2026-04-08 | 0.69 | 0.70 | 0.69 | 0.70 | +3.70% | 0.82 | 4.38% |
| 2026-04-07 | 0.67 | 0.68 | 0.67 | 0.68 | +0.30% | 0.71 | 3.94% |
| 2026-04-03 | 0.69 | 0.69 | 0.67 | 0.67 | -2.60% | 0.71 | 3.93% |
| 2026-04-02 | 0.70 | 0.71 | 0.69 | 0.69 | -1.98% | 0.69 | 3.69% |
| 2026-04-01 | 0.71 | 0.71 | 0.70 | 0.71 | -0.28% | 0.87 | 4.64% |
| 2026-03-31 | 0.73 | 0.73 | 0.71 | 0.71 | -3.54% | 1.04 | 5.49% |
| 2026-03-30 | 0.74 | 0.75 | 0.72 | 0.73 | -1.74% | 1.30 | 6.93% |
| 2026-03-27 | 0.72 | 0.75 | 0.72 | 0.75 | +1.63% | 1.56 | 8.44% |
| 2026-03-26 | 0.74 | 0.75 | 0.73 | 0.73 | -0.27% | 1.10 | 5.83% |
| 2026-03-25 | 0.73 | 0.74 | 0.72 | 0.74 | +1.38% | 1.55 | 8.52% |
| 2026-03-24 | 0.73 | 0.73 | 0.69 | 0.73 | +0.14% | 3.12 | 19.07% |